2085 MAXIS 高配当日本株アクティブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 561 | 561 | 555.8 | 557.4 | 9,120 | 557.40 |
| 2025-06-30 | 558.3 | 561.7 | 558.3 | 561 | 78,170 | 561 |
| 2025-06-27 | 554 | 558.1 | 554 | 556.3 | 49,790 | 556.30 |
| 2025-06-26 | 551.5 | 552.6 | 550.2 | 551.6 | 10,640 | 551.60 |
| 2025-06-25 | 551 | 551 | 548.1 | 549 | 34,210 | 549 |
| 2025-06-24 | 552.9 | 552.9 | 548.7 | 549 | 59,110 | 549 |
| 2025-06-23 | 552 | 552.1 | 548 | 551 | 22,830 | 551 |
| 2025-06-20 | 555.5 | 556.5 | 552.5 | 553.2 | 49,510 | 553.20 |
| 2025-06-19 | 559 | 559 | 554.2 | 555.6 | 15,320 | 555.60 |
| 2025-06-18 | 556.9 | 560 | 555.5 | 559 | 63,840 | 559 |
| 2025-06-17 | 556.7 | 557 | 555 | 555 | 5,180 | 555 |
| 2025-06-16 | 561 | 561 | 555.4 | 555.4 | 44,510 | 555.40 |
| 2025-06-13 | 557.9 | 557.9 | 554.4 | 555 | 69,860 | 555 |
| 2025-06-12 | 562 | 562 | 558 | 558.6 | 8,230 | 558.60 |
| 2025-06-11 | 558.3 | 560.7 | 558 | 560.7 | 14,370 | 560.70 |
| 2025-06-10 | 557 | 558.5 | 556 | 557.2 | 65,740 | 557.20 |
| 2025-06-09 | 558.3 | 558.5 | 555 | 555 | 31,090 | 555 |
| 2025-06-06 | 555.4 | 558.1 | 555 | 555 | 8,130 | 555 |
| 2025-06-05 | 558.6 | 558.6 | 554.2 | 554.2 | 24,600 | 554.20 |
| 2025-06-04 | 564.9 | 564.9 | 560.6 | 562 | 4,020 | 562 |
| 2025-06-03 | 559.7 | 561.4 | 556.2 | 560.9 | 31,610 | 560.90 |
| 2025-06-02 | 563.5 | 563.5 | 558 | 559.4 | 20,150 | 559.40 |
| 2025-05-30 | 558 | 565 | 557.3 | 565 | 33,350 | 565 |
| 2025-05-29 | 559.6 | 562.1 | 557.9 | 559.5 | 34,380 | 559.50 |
| 2025-05-28 | 559.8 | 559.8 | 555.6 | 556.4 | 19,550 | 556.40 |
| 2025-05-27 | 553 | 555.4 | 552.4 | 554.1 | 11,270 | 554.10 |
| 2025-05-26 | 555.7 | 555.7 | 550.9 | 552.4 | 27,900 | 552.40 |
| 2025-05-23 | 552.7 | 552.7 | 549.6 | 551.5 | 8,480 | 551.50 |
| 2025-05-22 | 551 | 560 | 548.6 | 550.1 | 10,260 | 550.10 |
| 2025-05-21 | 552.9 | 554 | 550.8 | 552.7 | 51,290 | 552.70 |
| 2025-05-20 | 554.8 | 554.8 | 548 | 550 | 18,090 | 550 |
| 2025-05-19 | 552.7 | 553 | 549.8 | 553 | 14,240 | 553 |
| 2025-05-16 | 551.4 | 552 | 547 | 552 | 17,620 | 552 |
| 2025-05-15 | 550.9 | 552.7 | 546 | 547.8 | 10,340 | 547.80 |
| 2025-05-14 | 554 | 554 | 545.9 | 551 | 60,670 | 551 |
| 2025-05-13 | 553.1 | 558 | 550 | 550 | 180,340 | 550 |
| 2025-05-12 | 545.9 | 546.8 | 542.4 | 546.7 | 32,220 | 546.70 |
| 2025-05-09 | 546.7 | 546.7 | 542.2 | 545.5 | 13,820 | 545.50 |
| 2025-05-08 | 542.7 | 542.7 | 536 | 541 | 6,930 | 541 |
| 2025-05-07 | 542.7 | 544.5 | 540 | 542.8 | 20,150 | 542.80 |
| 2025-05-02 | 539.7 | 547 | 539.7 | 543.4 | 66,530 | 543.40 |
| 2025-05-01 | 544.8 | 544.8 | 537.2 | 539.8 | 25,530 | 539.80 |
| 2025-04-30 | 547.2 | 547.2 | 535 | 540.8 | 26,830 | 540.80 |
| 2025-04-28 | 545.5 | 547 | 540.9 | 544.8 | 25,540 | 544.80 |
| 2025-04-25 | 539.2 | 539.8 | 536.5 | 538.9 | 12,700 | 538.90 |
| 2025-04-24 | 537.3 | 539.5 | 533.1 | 535 | 38,510 | 535 |
| 2025-04-23 | 533.6 | 533.6 | 531.1 | 533 | 21,460 | 533 |
| 2025-04-22 | 532.8 | 532.8 | 523 | 524.9 | 29,290 | 524.90 |
| 2025-04-21 | 530.7 | 530.7 | 522.4 | 526.4 | 34,360 | 526.40 |
| 2025-04-18 | 528.7 | 531 | 526.4 | 531 | 17,510 | 531 |
| 2025-04-17 | 519 | 525 | 516.9 | 525 | 40,690 | 525 |
| 2025-04-16 | 524.8 | 524.8 | 514.7 | 519.4 | 25,870 | 519.40 |
| 2025-04-15 | 524.3 | 525 | 522.4 | 524.8 | 6,860 | 524.80 |
| 2025-04-14 | 520.9 | 521.5 | 517.1 | 519 | 36,340 | 519 |
| 2025-04-11 | 508 | 515.2 | 501 | 512 | 189,140 | 512 |
| 2025-04-10 | 533.8 | 553 | 518.8 | 524.5 | 219,000 | 524.50 |
| 2025-04-09 | 503.2 | 504.9 | 487.4 | 504.9 | 357,090 | 504.90 |
| 2025-04-08 | 517.5 | 525.2 | 515.9 | 521.3 | 216,880 | 521.30 |
| 2025-04-07 | 499 | 504.9 | 483.4 | 495.3 | 567,100 | 495.30 |
| 2025-04-04 | 539.3 | 539.3 | 517.7 | 534.2 | 281,380 | 534.20 |
| 2025-04-03 | 542.2 | 549.3 | 540.1 | 549.3 | 422,100 | 549.30 |
| 2025-04-02 | 569.1 | 569.1 | 558.6 | 566.8 | 70,620 | 566.80 |
| 2025-04-01 | 574.1 | 574.1 | 564.3 | 564.3 | 40,580 | 564.30 |
| 2025-03-31 | 568.1 | 570 | 563.5 | 570 | 131,830 | 570 |
| 2025-03-28 | 585 | 587 | 581 | 584.7 | 30,170 | 584.70 |
| 2025-03-27 | 586.9 | 586.9 | 581 | 585.7 | 55,630 | 585.70 |
| 2025-03-26 | 590 | 590 | 585.7 | 587.7 | 27,960 | 587.70 |
| 2025-03-25 | 590 | 590 | 583.5 | 586.6 | 24,810 | 586.60 |
| 2025-03-24 | 589.8 | 589.8 | 583.2 | 585 | 11,660 | 585 |
| 2025-03-21 | 587.4 | 590 | 585.3 | 587.4 | 17,730 | 587.40 |
| 2025-03-19 | 583 | 589.3 | 583 | 588 | 62,960 | 588 |
| 2025-03-18 | 579.8 | 584.5 | 576.9 | 582.6 | 106,520 | 582.60 |
| 2025-03-17 | 573.4 | 577.5 | 573.4 | 577.2 | 57,280 | 577.20 |
| 2025-03-14 | 572.8 | 572.8 | 569.5 | 570.3 | 14,660 | 570.30 |
| 2025-03-13 | 572.4 | 572.4 | 570.1 | 570.1 | 27,590 | 570.10 |
| 2025-03-12 | 567.8 | 570.1 | 566 | 567.9 | 12,600 | 567.90 |
| 2025-03-11 | 565 | 570 | 561.8 | 570 | 93,740 | 570 |
| 2025-03-10 | 569.8 | 572.4 | 569 | 572.4 | 29,220 | 572.40 |
| 2025-03-07 | 565.9 | 569.9 | 563 | 568.3 | 124,300 | 568.30 |
| 2025-03-06 | 565 | 570 | 565 | 567.7 | 59,360 | 567.70 |
| 2025-03-05 | 556 | 564.4 | 556 | 563 | 18,000 | 563 |
| 2025-03-04 | 561 | 561.8 | 556.3 | 561.8 | 22,730 | 561.80 |
| 2025-03-03 | 565 | 565 | 557.7 | 563 | 17,890 | 563 |
| 2025-02-28 | 550.4 | 561 | 550.4 | 561 | 25,880 | 561 |
| 2025-02-27 | 557 | 560.1 | 556 | 560.1 | 31,750 | 560.10 |
| 2025-02-26 | 556 | 557 | 550 | 557 | 62,790 | 557 |
| 2025-02-25 | 550.6 | 556 | 550.6 | 556 | 40,210 | 556 |
| 2025-02-21 | 550.1 | 553 | 550.1 | 552.9 | 8,500 | 552.90 |
| 2025-02-20 | 554.3 | 554.3 | 549 | 551.4 | 29,300 | 551.40 |
| 2025-02-19 | 552.2 | 559 | 552.2 | 554.3 | 15,450 | 554.30 |
| 2025-02-18 | 555.1 | 556.5 | 551.8 | 554.4 | 34,050 | 554.40 |
| 2025-02-17 | 558 | 558 | 553.1 | 553.7 | 8,930 | 553.70 |
| 2025-02-14 | 555 | 560 | 545 | 554.3 | 45,410 | 554.30 |
| 2025-02-13 | 555 | 557.4 | 553 | 556.4 | 70,060 | 556.40 |
| 2025-02-12 | 552.5 | 555 | 547.8 | 550 | 84,560 | 550 |
| 2025-02-10 | 547.5 | 550.3 | 547.5 | 550.3 | 33,540 | 550.30 |
| 2025-02-07 | 546.8 | 549.3 | 544.7 | 548.9 | 13,960 | 548.90 |
| 2025-02-06 | 546.1 | 549.3 | 544.9 | 548 | 18,680 | 548 |
| 2025-02-05 | 543.3 | 548 | 543.1 | 546.1 | 14,120 | 546.10 |
| 2025-02-04 | 542.3 | 545 | 540 | 540 | 22,800 | 540 |
| 2025-02-03 | 544.9 | 545.3 | 537 | 542.4 | 196,760 | 542.40 |
| 2025-01-31 | 552 | 552.9 | 548.2 | 550.7 | 16,690 | 550.70 |
| 2025-01-30 | 548.7 | 553 | 548.7 | 550.9 | 26,910 | 550.90 |
| 2025-01-29 | 552 | 552 | 548.4 | 548.4 | 7,410 | 548.40 |
| 2025-01-28 | 546.9 | 553.5 | 546.9 | 550 | 51,140 | 550 |
| 2025-01-27 | 549.5 | 550.9 | 546 | 546 | 36,470 | 546 |
| 2025-01-24 | 543 | 547.1 | 542 | 546.9 | 18,700 | 546.90 |
| 2025-01-23 | 538.9 | 543.9 | 537.7 | 541.5 | 9,730 | 541.50 |
| 2025-01-22 | 539.9 | 542 | 539.5 | 539.5 | 23,840 | 539.50 |
| 2025-01-21 | 542.3 | 543 | 538.8 | 539 | 60,430 | 539 |
| 2025-01-20 | 537.6 | 541.5 | 537.6 | 539.6 | 25,440 | 539.60 |
| 2025-01-17 | 538.1 | 538.1 | 531.3 | 536 | 152,310 | 536 |
| 2025-01-16 | 540.7 | 540.7 | 534.7 | 539.9 | 61,330 | 539.90 |
| 2025-01-15 | 543.6 | 543.6 | 538.2 | 539.4 | 78,200 | 539.40 |
| 2025-01-14 | 543 | 543 | 536 | 542.9 | 105,220 | 542.90 |
| 2025-01-10 | 546.8 | 548.7 | 543 | 543 | 24,870 | 543 |
| 2025-01-09 | 556.5 | 556.5 | 546.8 | 548 | 50,790 | 548 |
| 2025-01-08 | 561.6 | 561.6 | 557.6 | 560.9 | 42,370 | 560.90 |
| 2025-01-07 | 562.7 | 562.7 | 555.6 | 559.3 | 38,590 | 559.30 |
| 2025-01-06 | 563.2 | 564 | 556 | 561 | 61,220 | 561 |
分割・併合履歴 ： なし